4922 (株)コーセーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	13,040	13,160	13,000	13,050	69,000	13,050
2021-12-29	13,140	13,320	13,140	13,180	76,000	13,180
2021-12-28	13,180	13,330	13,090	13,330	150,600	13,330
2021-12-27	13,320	13,320	13,050	13,070	97,200	13,070
2021-12-24	13,430	13,470	13,220	13,240	93,900	13,240
2021-12-23	13,320	13,450	13,250	13,340	110,500	13,340
2021-12-22	13,370	13,570	13,350	13,420	135,600	13,420
2021-12-21	13,450	13,660	13,310	13,390	157,700	13,390
2021-12-20	13,050	13,400	12,980	13,270	204,900	13,270
2021-12-17	13,100	13,230	12,970	13,050	300,200	13,050
2021-12-16	13,700	13,700	13,230	13,460	212,400	13,460
2021-12-15	13,620	13,700	13,350	13,420	179,300	13,420
2021-12-14	14,150	14,150	13,780	13,880	133,200	13,880
2021-12-13	14,000	14,180	13,970	14,030	95,400	14,030
2021-12-10	14,050	14,190	13,890	13,970	156,100	13,970
2021-12-09	14,040	14,190	14,020	14,040	180,500	14,040
2021-12-08	13,880	13,980	13,650	13,790	177,300	13,790
2021-12-07	13,530	13,960	13,410	13,920	162,500	13,920
2021-12-06	13,450	13,570	13,290	13,560	157,400	13,560
2021-12-03	12,900	13,490	12,810	13,480	349,300	13,480
2021-12-02	12,940	13,110	12,640	12,650	384,600	12,650
2021-12-01	13,530	13,650	13,240	13,240	244,500	13,240
2021-11-30	14,090	14,200	13,660	13,670	352,700	13,670
2021-11-29	13,820	14,130	13,650	13,810	254,200	13,810
2021-11-26	14,330	14,430	14,080	14,190	190,700	14,190
2021-11-25	14,370	14,610	14,340	14,460	217,300	14,460
2021-11-24	14,100	14,300	13,780	14,070	238,900	14,070
2021-11-22	14,500	14,620	14,150	14,250	203,800	14,250
2021-11-19	14,900	15,100	14,590	14,590	244,600	14,590
2021-11-18	14,740	15,070	14,660	15,010	297,000	15,010
2021-11-17	14,430	14,720	14,410	14,680	220,000	14,680
2021-11-16	14,490	14,610	14,310	14,470	131,600	14,470
2021-11-15	14,700	14,890	14,400	14,540	218,700	14,540
2021-11-12	14,370	14,830	14,340	14,630	280,500	14,630
2021-11-11	13,880	14,290	13,680	14,260	301,900	14,260
2021-11-10	14,000	14,090	13,820	13,940	206,500	13,940
2021-11-09	13,980	14,120	13,910	13,920	132,600	13,920
2021-11-08	14,080	14,190	13,960	14,030	240,900	14,030
2021-11-05	13,680	13,850	13,630	13,780	119,600	13,780
2021-11-04	13,850	13,970	13,640	13,700	271,200	13,700
2021-11-02	13,600	13,650	13,280	13,480	403,100	13,480
2021-11-01	13,250	14,110	13,120	13,860	663,900	13,860
2021-10-29	13,590	13,630	13,170	13,190	346,400	13,190
2021-10-28	13,640	13,770	13,410	13,630	232,300	13,630
2021-10-27	13,980	14,050	13,680	13,730	231,100	13,730
2021-10-26	14,010	14,060	13,700	13,780	166,600	13,780
2021-10-25	14,130	14,140	13,920	13,980	151,000	13,980
2021-10-22	13,840	14,200	13,750	14,110	183,300	14,110
2021-10-21	13,950	14,010	13,740	13,740	155,300	13,740
2021-10-20	14,200	14,400	13,950	14,040	213,500	14,040
2021-10-19	13,880	13,940	13,780	13,800	127,100	13,800
2021-10-18	13,770	13,860	13,580	13,770	140,100	13,770
2021-10-15	13,920	13,920	13,600	13,860	123,100	13,860
2021-10-14	13,610	13,910	13,600	13,870	160,900	13,870
2021-10-13	13,560	13,780	13,500	13,580	275,100	13,580
2021-10-12	13,910	14,030	13,540	13,560	233,600	13,560
2021-10-11	13,950	14,070	13,780	14,040	149,400	14,040
2021-10-08	13,920	14,080	13,920	14,000	259,300	14,000
2021-10-07	13,670	13,840	13,530	13,700	163,800	13,700
2021-10-06	13,550	13,940	13,490	13,680	355,400	13,680
2021-10-05	13,400	13,590	13,330	13,410	300,500	13,410
2021-10-04	13,580	13,640	13,340	13,520	405,000	13,520
2021-10-01	13,380	13,640	13,200	13,280	365,600	13,280
2021-09-30	12,740	13,440	12,700	13,380	525,900	13,380
2021-09-29	12,600	12,680	12,400	12,660	269,800	12,660
2021-09-28	12,990	13,000	12,760	12,780	254,900	12,780
2021-09-27	13,190	13,250	13,000	13,050	208,000	13,050
2021-09-24	13,170	13,220	13,030	13,130	210,000	13,130
2021-09-22	12,950	13,110	12,850	12,900	220,900	12,900
2021-09-21	12,980	12,990	12,700	12,900	232,900	12,900
2021-09-17	13,210	13,270	13,050	13,140	304,100	13,140
2021-09-16	13,300	13,340	13,060	13,160	311,900	13,160
2021-09-15	13,350	13,420	13,200	13,300	367,500	13,300
2021-09-14	13,650	13,720	13,270	13,360	361,800	13,360
2021-09-13	13,680	13,790	13,510	13,580	270,000	13,580
2021-09-10	13,790	14,100	13,760	13,950	259,000	13,950
2021-09-09	14,050	14,380	13,670	13,730	415,800	13,730
2021-09-08	13,730	14,210	13,680	14,010	445,900	14,010
2021-09-07	13,180	13,470	13,160	13,470	208,100	13,470
2021-09-06	13,150	13,180	13,030	13,110	185,300	13,110
2021-09-03	13,000	13,180	12,950	13,150	244,900	13,150
2021-09-02	13,100	13,140	12,880	13,130	286,400	13,130
2021-09-01	13,280	13,340	13,160	13,180	187,500	13,180
2021-08-31	13,400	13,450	13,200	13,300	171,000	13,300
2021-08-30	13,280	13,490	13,280	13,460	111,400	13,460
2021-08-27	13,210	13,250	13,100	13,230	144,400	13,230
2021-08-26	13,440	13,490	13,300	13,300	104,600	13,300
2021-08-25	13,660	13,740	13,380	13,440	141,300	13,440
2021-08-24	13,490	13,650	13,440	13,590	192,900	13,590
2021-08-23	13,140	13,380	13,020	13,350	159,200	13,350
2021-08-20	13,120	13,410	12,990	13,060	193,300	13,060
2021-08-19	13,270	13,340	13,040	13,050	191,300	13,050
2021-08-18	13,520	13,560	13,300	13,370	246,000	13,370
2021-08-17	13,830	13,830	13,480	13,550	232,600	13,550
2021-08-16	14,200	14,250	13,790	13,870	314,700	13,870
2021-08-13	14,840	14,840	14,430	14,460	198,400	14,460
2021-08-12	14,980	15,000	14,660	14,720	98,200	14,720
2021-08-11	15,070	15,110	14,750	14,860	112,500	14,860
2021-08-10	14,660	15,030	14,600	15,020	166,100	15,020
2021-08-06	14,900	14,980	14,740	14,760	151,900	14,760
2021-08-05	14,680	15,060	14,610	15,000	149,200	15,000
2021-08-04	14,570	14,760	14,470	14,710	292,900	14,710
2021-08-03	15,060	15,070	14,380	14,660	532,300	14,660
2021-08-02	15,530	15,940	14,900	15,160	730,800	15,160
2021-07-30	17,760	17,820	17,140	17,250	290,300	17,250
2021-07-29	18,040	18,160	17,860	17,930	139,900	17,930
2021-07-28	18,230	18,290	17,770	17,900	155,800	17,900
2021-07-27	18,310	18,570	18,300	18,430	146,600	18,430
2021-07-26	18,330	18,450	18,100	18,300	174,200	18,300
2021-07-21	17,990	18,080	17,830	17,990	128,500	17,990
2021-07-20	17,660	18,140	17,540	17,930	278,700	17,930
2021-07-19	17,310	17,640	17,260	17,440	146,300	17,440
2021-07-16	17,350	17,670	17,330	17,500	170,300	17,500
2021-07-15	17,480	17,500	17,380	17,390	108,100	17,390
2021-07-14	17,390	17,530	17,280	17,440	93,000	17,440
2021-07-13	17,680	17,740	17,430	17,500	81,200	17,500
2021-07-12	17,420	17,680	17,420	17,580	125,300	17,580
2021-07-09	16,980	17,140	16,880	17,100	145,300	17,100
2021-07-08	17,440	17,460	17,230	17,230	135,500	17,230
2021-07-07	17,120	17,400	17,100	17,270	127,900	17,270
2021-07-06	17,450	17,470	17,320	17,320	56,300	17,320
2021-07-05	17,640	17,640	17,430	17,430	71,900	17,430
2021-07-02	17,630	18,000	17,610	17,870	100,700	17,870
2021-07-01	17,350	17,690	17,250	17,630	106,000	17,630
2021-06-30	17,840	17,860	17,470	17,480	135,500	17,480
2021-06-29	17,630	17,830	17,610	17,700	99,900	17,700
2021-06-28	17,990	18,040	17,690	17,740	130,800	17,740
2021-06-25	17,870	18,040	17,660	17,990	127,700	17,990
2021-06-24	17,850	17,870	17,670	17,700	114,500	17,700
2021-06-23	18,140	18,240	17,800	17,800	110,600	17,800
2021-06-22	17,590	17,860	17,530	17,810	120,700	17,810
2021-06-21	17,480	17,640	17,110	17,270	169,100	17,270
2021-06-18	18,430	18,440	17,800	17,830	169,500	17,830
2021-06-17	18,440	18,520	18,320	18,360	112,700	18,360
2021-06-16	18,110	18,470	18,110	18,440	99,700	18,440
2021-06-15	18,230	18,350	18,010	18,240	99,800	18,240
2021-06-14	18,200	18,260	18,070	18,190	60,500	18,190
2021-06-11	18,100	18,130	18,000	18,130	107,500	18,130
2021-06-10	17,840	18,070	17,840	18,040	77,100	18,040
2021-06-09	17,900	18,300	17,860	17,940	126,700	17,940
2021-06-08	17,850	17,960	17,710	17,860	96,300	17,860
2021-06-07	18,030	18,070	17,770	17,910	75,900	17,910
2021-06-04	17,750	17,970	17,630	17,960	116,200	17,960
2021-06-03	17,640	18,040	17,560	17,930	152,300	17,930
2021-06-02	17,340	17,650	17,240	17,640	124,500	17,640
2021-06-01	17,080	17,330	17,080	17,330	112,600	17,330
2021-05-31	17,360	17,530	17,140	17,170	121,000	17,170
2021-05-28	17,530	17,780	17,510	17,580	237,000	17,580
2021-05-27	17,170	17,390	17,150	17,260	254,000	17,260
2021-05-26	16,650	17,230	16,650	17,170	272,100	17,170
2021-05-25	16,630	16,840	16,550	16,790	126,800	16,790
2021-05-24	16,640	16,910	16,490	16,650	123,200	16,650
2021-05-21	16,560	16,730	16,370	16,690	139,600	16,690
2021-05-20	16,600	16,730	16,580	16,580	157,200	16,580
2021-05-19	15,990	16,520	15,980	16,510	196,000	16,510
2021-05-18	15,770	16,190	15,770	16,120	153,300	16,120
2021-05-17	15,950	16,020	15,740	15,860	143,600	15,860
2021-05-14	15,630	15,950	15,630	15,800	124,700	15,800
2021-05-13	15,430	15,630	15,350	15,510	106,000	15,510
2021-05-12	15,540	15,840	15,530	15,660	141,100	15,660
2021-05-11	15,800	15,910	15,520	15,580	158,800	15,580
2021-05-10	16,030	16,150	15,910	16,120	101,300	16,120
2021-05-07	16,200	16,240	16,010	16,030	143,300	16,030
2021-05-06	16,000	16,370	15,750	15,980	395,300	15,980
2021-04-30	16,100	16,530	16,060	16,460	297,800	16,460
2021-04-28	15,960	16,170	15,840	15,990	120,400	15,990
2021-04-27	16,210	16,210	16,010	16,030	109,900	16,030
2021-04-26	16,130	16,350	15,980	16,260	149,500	16,260
2021-04-23	15,880	16,240	15,850	16,180	101,400	16,180
2021-04-22	15,760	16,110	15,730	15,990	108,500	15,990
2021-04-21	15,780	15,820	15,460	15,590	159,000	15,590
2021-04-20	15,850	16,080	15,740	15,960	129,200	15,960
2021-04-19	16,180	16,190	15,870	15,880	129,400	15,880
2021-04-16	16,350	16,450	16,090	16,200	95,600	16,200
2021-04-15	16,270	16,290	16,050	16,250	122,400	16,250
2021-04-14	16,040	16,070	15,830	15,890	86,500	15,890
2021-04-13	15,910	16,270	15,870	16,110	150,300	16,110
2021-04-12	15,860	15,860	15,670	15,740	64,400	15,740
2021-04-09	15,890	16,070	15,810	15,810	92,800	15,810
2021-04-08	16,200	16,230	15,880	15,890	129,500	15,890
2021-04-07	15,790	16,130	15,550	16,090	195,300	16,090
2021-04-06	16,040	16,070	15,640	15,790	119,900	15,790
2021-04-05	16,150	16,150	15,920	15,960	83,200	15,960
2021-04-02	16,140	16,190	15,970	16,040	79,900	16,040
2021-04-01	15,850	16,050	15,800	16,050	158,600	16,050
2021-03-31	15,800	15,820	15,520	15,660	225,700	15,660
2021-03-30	16,180	16,210	15,970	16,000	118,700	16,000
2021-03-29	16,180	16,230	16,030	16,230	183,700	16,230
2021-03-26	16,200	16,230	15,900	16,090	147,400	16,090
2021-03-25	15,980	16,050	15,760	15,970	145,900	15,970
2021-03-24	16,190	16,210	15,710	15,760	202,000	15,760
2021-03-23	16,890	16,890	16,160	16,210	210,300	16,210
2021-03-22	17,090	17,110	16,890	16,930	161,300	16,930
2021-03-19	17,230	17,360	17,060	17,160	173,100	17,160
2021-03-18	17,250	17,480	17,240	17,370	155,800	17,370
2021-03-17	17,330	17,470	17,280	17,370	93,200	17,370
2021-03-16	17,100	17,560	16,980	17,540	148,500	17,540
2021-03-15	17,100	17,360	16,990	17,110	178,500	17,110
2021-03-12	17,520	17,550	17,200	17,280	253,900	17,280
2021-03-11	17,940	17,940	17,440	17,720	142,000	17,720
2021-03-10	17,910	17,990	17,750	17,930	138,700	17,930
2021-03-09	18,000	18,060	17,820	17,910	115,800	17,910
2021-03-08	17,920	18,130	17,700	17,820	134,100	17,820
2021-03-05	17,670	17,750	17,360	17,750	113,300	17,750
2021-03-04	17,300	17,630	17,300	17,530	141,100	17,530
2021-03-03	17,590	17,760	17,220	17,600	174,600	17,600
2021-03-02	17,290	17,310	17,070	17,190	155,200	17,190
2021-03-01	17,370	17,490	17,250	17,350	114,200	17,350
2021-02-26	17,720	17,740	17,070	17,070	357,900	17,070
2021-02-25	18,350	18,420	17,990	17,990	210,300	17,990
2021-02-24	18,240	18,420	17,990	18,350	151,600	18,350
2021-02-22	18,090	18,360	17,960	18,100	74,600	18,100
2021-02-19	18,370	18,480	17,940	17,990	124,000	17,990
2021-02-18	18,530	18,680	18,280	18,360	125,600	18,360
2021-02-17	18,340	18,540	18,280	18,500	135,600	18,500
2021-02-16	18,320	18,460	18,120	18,180	107,800	18,180
2021-02-15	18,230	18,420	18,100	18,340	110,400	18,340
2021-02-12	18,100	18,270	17,890	18,190	146,900	18,190
2021-02-10	17,750	17,850	17,540	17,780	110,500	17,780
2021-02-09	17,460	17,850	17,400	17,830	157,300	17,830
2021-02-08	17,080	17,380	16,900	17,370	147,300	17,370
2021-02-05	17,120	17,190	16,700	16,820	178,700	16,820
2021-02-04	17,260	17,640	17,230	17,230	211,700	17,230
2021-02-03	17,430	17,690	17,170	17,180	184,100	17,180
2021-02-02	17,320	17,850	17,270	17,430	247,000	17,430
2021-02-01	16,690	17,210	16,420	17,210	323,000	17,210
2021-01-29	16,950	17,030	16,770	16,830	256,400	16,830
2021-01-28	16,410	17,010	16,360	16,930	263,500	16,930
2021-01-27	16,490	16,700	16,380	16,690	128,500	16,690
2021-01-26	16,520	16,620	16,350	16,360	79,200	16,360
2021-01-25	16,710	16,800	16,490	16,620	94,300	16,620
2021-01-22	16,430	16,690	16,400	16,620	127,800	16,620
2021-01-21	16,380	16,490	16,270	16,430	137,600	16,430
2021-01-20	16,370	16,370	16,060	16,280	132,600	16,280
2021-01-19	15,800	16,400	15,760	16,400	263,000	16,400
2021-01-18	15,890	16,050	15,750	15,780	136,800	15,780
2021-01-15	16,450	16,480	15,990	16,000	179,300	16,000
2021-01-14	16,350	16,540	16,180	16,500	144,000	16,500
2021-01-13	16,150	16,450	16,030	16,430	165,400	16,430
2021-01-12	16,380	16,460	15,990	16,150	212,100	16,150
2021-01-08	16,300	16,530	16,130	16,350	254,000	16,350
2021-01-07	16,810	16,950	16,630	16,630	162,000	16,630
2021-01-06	16,850	16,960	16,660	16,800	133,600	16,800
2021-01-05	16,960	17,010	16,510	16,610	193,600	16,610
2021-01-04	17,410	17,450	16,870	16,960	219,900	16,960

分割・併合履歴： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株

4922 (株)コーセー の時系列データ [2021年度]

4922 (株)コーセーの時系列データ [2021年度]